中村屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,110 | 3,135 | 3,105 | 3,135 | +25 | +0.8% | 5,100 |
| 2025/05/20 | 3,135 | 3,135 | 3,105 | 3,110 | -25 | -0.8% | 6,900 |
| 2025/05/19 | 3,125 | 3,150 | 3,120 | 3,135 | +10 | +0.3% | 4,100 |
| 2025/05/16 | 3,150 | 3,165 | 3,120 | 3,125 | -25 | -0.8% | 7,800 |
| 2025/05/15 | 3,150 | 3,195 | 3,150 | 3,150 | ±0 | ±0% | 2,700 |
| 2025/05/14 | 3,185 | 3,185 | 3,150 | 3,150 | -45 | -1.4% | 7,400 |
| 2025/05/13 | 3,245 | 3,245 | 3,195 | 3,195 | -20 | -0.6% | 4,300 |
| 2025/05/12 | 3,270 | 3,270 | 3,215 | 3,215 | -55 | -1.7% | 6,300 |
| 2025/05/09 | 3,225 | 3,275 | 3,225 | 3,270 | +30 | +0.9% | 5,400 |
| 2025/05/08 | 3,210 | 3,240 | 3,200 | 3,240 | +5 | +0.2% | 3,000 |
| 2025/05/07 | 3,240 | 3,260 | 3,195 | 3,235 | -5 | -0.2% | 5,000 |
| 2025/05/02 | 3,190 | 3,240 | 3,170 | 3,240 | +15 | +0.5% | 8,600 |
| 2025/05/01 | 3,260 | 3,360 | 3,100 | 3,225 | -30 | -0.9% | 33,600 |
| 2025/04/30 | 3,225 | 3,260 | 3,215 | 3,255 | +25 | +0.8% | 6,800 |
| 2025/04/28 | 3,250 | 3,250 | 3,210 | 3,230 | -20 | -0.6% | 4,800 |
| 2025/04/25 | 3,330 | 3,340 | 3,210 | 3,250 | -70 | -2.1% | 7,200 |
| 2025/04/24 | 3,350 | 3,365 | 3,290 | 3,320 | -30 | -0.9% | 11,400 |
| 2025/04/23 | 3,310 | 3,350 | 3,280 | 3,350 | +65 | +2% | 16,800 |
| 2025/04/22 | 3,260 | 3,315 | 3,255 | 3,285 | +45 | +1.4% | 13,900 |
| 2025/04/21 | 3,230 | 3,270 | 3,220 | 3,240 | +10 | +0.3% | 6,400 |
| 2025/04/18 | 3,180 | 3,230 | 3,160 | 3,230 | +90 | +2.9% | 7,100 |
| 2025/04/17 | 3,150 | 3,150 | 3,130 | 3,140 | -15 | -0.5% | 900 |
| 2025/04/16 | 3,140 | 3,165 | 3,140 | 3,155 | -5 | -0.2% | 2,300 |
| 2025/04/15 | 3,145 | 3,195 | 3,125 | 3,160 | +10 | +0.3% | 4,300 |
| 2025/04/14 | 3,220 | 3,220 | 3,130 | 3,150 | -60 | -1.9% | 8,600 |
| 2025/04/11 | 3,150 | 3,230 | 3,100 | 3,210 | +20 | +0.6% | 12,300 |
| 2025/04/10 | 3,160 | 3,190 | 3,120 | 3,190 | +90 | +2.9% | 8,400 |
| 2025/04/09 | 3,065 | 3,115 | 3,025 | 3,100 | -30 | -1% | 14,400 |
| 2025/04/08 | 3,030 | 3,130 | 3,010 | 3,130 | +134 | +4.5% | 8,200 |
| 2025/04/07 | 3,025 | 3,040 | 2,989 | 2,996 | -39 | -1.3% | 15,100 |
| 2025/04/04 | 3,085 | 3,085 | 3,000 | 3,035 | -60 | -1.9% | 18,500 |
| 2025/04/03 | 3,100 | 3,120 | 3,090 | 3,095 | -5 | -0.2% | 11,700 |
| 2025/04/02 | 3,155 | 3,155 | 3,100 | 3,100 | -35 | -1.1% | 8,600 |
| 2025/04/01 | 3,145 | 3,170 | 3,135 | 3,135 | +5 | +0.2% | 5,400 |
| 2025/03/31 | 3,165 | 3,165 | 3,125 | 3,130 | -40 | -1.3% | 13,600 |
| 2025/03/28 | 3,160 | 3,230 | 3,135 | 3,170 | -125 | -3.8% | 28,900 |
| 2025/03/27 | 3,265 | 3,295 | 3,245 | 3,295 | +20 | +0.6% | 65,600 |
| 2025/03/26 | 3,265 | 3,275 | 3,240 | 3,275 | +25 | +0.8% | 25,600 |
| 2025/03/25 | 3,285 | 3,285 | 3,250 | 3,250 | -25 | -0.8% | 28,600 |
| 2025/03/24 | 3,300 | 3,305 | 3,260 | 3,275 | -20 | -0.6% | 35,500 |
| 2025/03/21 | 3,295 | 3,305 | 3,270 | 3,295 | -5 | -0.2% | 32,500 |
| 2025/03/19 | 3,300 | 3,310 | 3,285 | 3,300 | ±0 | ±0% | 12,200 |
| 2025/03/18 | 3,265 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 12,700 |
| 2025/03/17 | 3,270 | 3,270 | 3,250 | 3,265 | +10 | +0.3% | 14,100 |
| 2025/03/14 | 3,265 | 3,285 | 3,255 | 3,255 | -15 | -0.5% | 8,400 |
| 2025/03/13 | 3,265 | 3,270 | 3,250 | 3,270 | +5 | +0.2% | 11,200 |
| 2025/03/12 | 3,240 | 3,275 | 3,240 | 3,265 | +25 | +0.8% | 6,600 |
| 2025/03/11 | 3,205 | 3,280 | 3,205 | 3,240 | ±0 | ±0% | 9,400 |
| 2025/03/10 | 3,265 | 3,265 | 3,215 | 3,240 | +10 | +0.3% | 12,900 |
| 2025/03/07 | 3,290 | 3,290 | 3,220 | 3,230 | -65 | -2% | 15,900 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「中村屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 中村屋 | 310,500円 | +1.2% | -32.7% | 2.25% | 34.50倍 | 0.66倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| 佐藤食 | 233,000円 | +0.6% | -14.5% | 1.80% | 18.13倍 | 0.45倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 日食品 | 311,500円 | +3.7% | -6.0% | 4.65% | 10.94倍 | 0.54倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| ユタカフーズ | 200,000円 | +8.6% | -30.0% | 2.00% | 39.70倍 | 0.62倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ミヨシ | 162,900円 | -1.3% | -29.2% | 6.14% | 1.72倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
